KissMeData/010770/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	185500	34544320	2975	2975	2975	2975	408
3	20231031	185400	34544320	2975	2975	2975	2975	0
4	20231031	185300	34544320	2975	2975	2975	2975	0
5	20231031	185200	34544320	2975	2975	2975	2975	0
6	20231031	185100	34544320	2975	2975	2975	2975	0
7	20231031	185000	34544320	2975	2975	2975	2975	0
8	20231031	184900	34544320	2975	2975	2975	2975	0
9	20231031	184800	34544320	2975	2975	2975	2975	0
10	20231031	184700	34544320	2975	2975	2975	2975	0
11	20231031	184600	34544320	2975	2975	2975	2975	0
12	20231031	184500	34544320	2975	2975	2975	2975	0
13	20231031	184400	34544320	2975	2975	2975	2975	0
14	20231031	184300	34544320	2975	2975	2975	2975	0
15	20231031	184200	34544320	2975	2975	2975	2975	0
16	20231031	184100	34544320	2975	2975	2975	2975	0
17	20231031	184000	34544320	2975	2975	2975	2975	0
18	20231031	183900	34544320	2975	2975	2975	2975	0
19	20231031	183800	34544320	2975	2975	2975	2975	0
20	20231031	183700	34544320	2975	2975	2975	2975	0
21	20231031	183600	34544320	2975	2975	2975	2975	0
22	20231031	183500	34544320	2975	2975	2975	2975	0
23	20231031	183400	34544320	2975	2975	2975	2975	0
24	20231031	183300	34544320	2975	2975	2975	2975	0
25	20231031	183200	34544320	2975	2975	2975	2975	0
26	20231031	183100	34544320	2975	2975	2975	2975	0
27	20231031	183000	34544320	2975	2975	2975	2975	0
28	20231031	182900	34544320	2975	2975	2975	2975	0
29	20231031	182800	34544320	2975	2975	2975	2975	0
30	20231031	182700	34544320	2975	2975	2975	2975	0
31	20231031	182600	34544320	2975	2975	2975	2975	0
32	20231031	182500	34544320	2975	2975	2975	2975	408
33	20231031	182400	34544320	2975	2975	2975	2975	0
34	20231031	182300	34544320	2975	2975	2975	2975	0
35	20231031	182200	34544320	2975	2975	2975	2975	0
36	20231031	182100	34544320	2975	2975	2975	2975	0
37	20231031	182000	34544320	2975	2975	2975	2975	0
38	20231031	181900	34544320	2975	2975	2975	2975	0
39	20231031	181800	34544320	2975	2975	2975	2975	0
40	20231031	181700	34544320	2975	2975	2975	2975	0
41	20231031	181600	34544320	2975	2975	2975	2975	0
42	20231031	181500	34544320	2975	2975	2975	2975	0
43	20231031	181400	34544320	2975	2975	2975	2975	0
44	20231031	181300	34544320	2975	2975	2975	2975	0
45	20231031	181200	34544320	2975	2975	2975	2975	0
46	20231031	181100	34544320	2975	2975	2975	2975	0
47	20231031	181000	34544320	2975	2975	2975	2975	0
48	20231031	180900	34544320	2975	2975	2975	2975	0
49	20231031	180800	34544320	2975	2975	2975	2975	0
50	20231031	180700	34544320	2975	2975	2975	2975	0
51	20231031	180600	34544320	2975	2975	2975	2975	0
52	20231031	180500	34544320	2975	2975	2975	2975	0
53	20231031	180400	34544320	2975	2975	2975	2975	0
54	20231031	180300	34544320	2975	2975	2975	2975	0
55	20231031	180200	34544320	2975	2975	2975	2975	0
56	20231031	180100	34544320	2975	2975	2975	2975	0
57	20231031	180000	34544320	2975	2975	2975	2975	0
58	20231031	175900	34544320	2975	2975	2975	2975	0
59	20231031	175800	34544320	2975	2975	2975	2975	0
60	20231031	175700	34544320	2975	2975	2975	2975	0
61	20231031	175600	34544320	2975	2975	2975	2975	0
62	20231031	175500	34544320	2975	2975	2975	2975	408
63	20231031	175400	34544320	2975	2975	2975	2975	0
64	20231031	175300	34544320	2975	2975	2975	2975	0
65	20231031	175200	34544320	2975	2975	2975	2975	0
66	20231031	175100	34544320	2975	2975	2975	2975	0
67	20231031	175000	34544320	2975	2975	2975	2975	0
68	20231031	174900	34544320	2975	2975	2975	2975	0
69	20231031	174800	34544320	2975	2975	2975	2975	0
70	20231031	174700	34544320	2975	2975	2975	2975	0
71	20231031	174600	34544320	2975	2975	2975	2975	0
72	20231031	174500	34544320	2975	2975	2975	2975	0
73	20231031	174400	34544320	2975	2975	2975	2975	0
74	20231031	174300	34544320	2975	2975	2975	2975	0
75	20231031	174200	34544320	2975	2975	2975	2975	0
76	20231031	174100	34544320	2975	2975	2975	2975	0
77	20231031	174000	34544320	2975	2975	2975	2975	0
78	20231031	173900	34544320	2975	2975	2975	2975	0
79	20231031	173800	34544320	2975	2975	2975	2975	0
80	20231031	173700	34544320	2975	2975	2975	2975	0
81	20231031	173600	34544320	2975	2975	2975	2975	0
82	20231031	173500	34544320	2975	2975	2975	2975	0
83	20231031	173400	34544320	2975	2975	2975	2975	0
84	20231031	173300	34544320	2975	2975	2975	2975	0
85	20231031	173200	34544320	2975	2975	2975	2975	0
86	20231031	173100	34544320	2975	2975	2975	2975	0
87	20231031	173000	34544320	2975	2975	2975	2975	0
88	20231031	172900	34544320	2975	2975	2975	2975	0
89	20231031	172800	34544320	2975	2975	2975	2975	0
90	20231031	172700	34544320	2975	2975	2975	2975	0
91	20231031	172600	34544320	2975	2975	2975	2975	0
92	20231031	172500	34544320	2975	2975	2975	2975	408
93	20231031	172400	34544320	2975	2975	2975	2975	0
94	20231031	172300	34544320	2975	2975	2975	2975	0
95	20231031	172200	34544320	2975	2975	2975	2975	0
96	20231031	172100	34544320	2975	2975	2975	2975	0
97	20231031	172000	34544320	2975	2975	2975	2975	0
98	20231031	171900	34544320	2975	2975	2975	2975	0
99	20231031	171800	34544320	2975	2975	2975	2975	0
100	20231031	171700	34544320	2975	2975	2975	2975	0
101	20231031	171600	34544320	2975	2975	2975	2975	0
102	20231031	171500	34544320	2975	2975	2975	2975	0
103	20231031	171400	34544320	2975	2975	2975	2975	0
104	20231031	171300	34544320	2975	2975	2975	2975	0
105	20231031	171200	34544320	2975	2975	2975	2975	0
106	20231031	171100	34544320	2975	2975	2975	2975	0
107	20231031	171000	34544320	2975	2975	2975	2975	0
108	20231031	170900	34544320	2975	2975	2975	2975	0
109	20231031	170800	34544320	2975	2975	2975	2975	0
110	20231031	170700	34544320	2975	2975	2975	2975	0
111	20231031	170600	34544320	2975	2975	2975	2975	0
112	20231031	170500	34544320	2975	2975	2975	2975	0
113	20231031	170400	34544320	2975	2975	2975	2975	0
114	20231031	170300	34544320	2975	2975	2975	2975	0
115	20231031	170200	34544320	2975	2975	2975	2975	0
116	20231031	170100	34544320	2975	2975	2975	2975	0
117	20231031	170000	34544320	2975	2975	2975	2975	0
118	20231031	165900	34544320	2975	2975	2975	2975	0
119	20231031	165800	34544320	2975	2975	2975	2975	0
120	20231031	165700	34544320	2975	2975	2975	2975	0
121	20231031	165600	34544320	2975	2975	2975	2975	0
122	20231031	165500	34544320	2975	2975	2975	2975	408
123	20231031	165400	34544320	2975	2975	2975	2975	0
124	20231031	165300	34544320	2975	2975	2975	2975	0
125	20231031	165200	34544320	2975	2975	2975	2975	0
126	20231031	165100	34544320	2975	2975	2975	2975	0
127	20231031	165000	34544320	2975	2975	2975	2975	0
128	20231031	164900	34544320	2975	2975	2975	2975	0
129	20231031	164800	34544320	2975	2975	2975	2975	0
130	20231031	164700	34544320	2975	2975	2975	2975	0
131	20231031	164600	34544320	2975	2975	2975	2975	0
132	20231031	164500	34544320	2975	2975	2975	2975	0
133	20231031	164400	34544320	2975	2975	2975	2975	0
134	20231031	164300	34544320	2975	2975	2975	2975	0
135	20231031	164200	34544320	2975	2975	2975	2975	0
136	20231031	164100	34544320	2975	2975	2975	2975	0
137	20231031	164000	34544320	2975	2975	2975	2975	0
138	20231031	163900	34544320	2975	2975	2975	2975	0
139	20231031	163800	34544320	2975	2975	2975	2975	0
140	20231031	163700	34544320	2975	2975	2975	2975	0
141	20231031	163600	34544320	2975	2975	2975	2975	0
142	20231031	163500	34544320	2975	2975	2975	2975	0
143	20231031	163400	34544320	2975	2975	2975	2975	0
144	20231031	163300	34544320	2975	2975	2975	2975	0
145	20231031	163200	34544320	2975	2975	2975	2975	0
146	20231031	163100	34544320	2975	2975	2975	2975	0
147	20231031	163000	34544320	2975	2975	2975	2975	0
148	20231031	162900	34544320	2975	2975	2975	2975	0
149	20231031	162800	34544320	2975	2975	2975	2975	0
150	20231031	162700	34544320	2975	2975	2975	2975	0
151	20231031	162600	34544320	2975	2975	2975	2975	0
152	20231031	162500	34544320	2975	2975	2975	2975	408
153	20231031	162400	34544320	2975	2975	2975	2975	0
154	20231031	162300	34544320	2975	2975	2975	2975	0
155	20231031	162200	34544320	2975	2975	2975	2975	0
156	20231031	162100	34544320	2975	2975	2975	2975	0
157	20231031	162000	34544320	2975	2975	2975	2975	0
158	20231031	161900	34544320	2975	2975	2975	2975	0
159	20231031	161800	34544320	2975	2975	2975	2975	0
160	20231031	161700	34544320	2975	2975	2975	2975	0
161	20231031	161600	34544320	2975	2975	2975	2975	0
162	20231031	161500	34544320	2975	2975	2975	2975	0
163	20231031	161400	34544320	2975	2975	2975	2975	0
164	20231031	161300	34544320	2975	2975	2975	2975	0
165	20231031	161200	34544320	2975	2975	2975	2975	0
166	20231031	161100	34544320	2975	2975	2975	2975	0
167	20231031	161000	34544320	2975	2975	2975	2975	0
168	20231031	160900	34544320	2975	2975	2975	2975	0
169	20231031	160800	34544320	2975	2975	2975	2975	0
170	20231031	160700	34544320	2975	2975	2975	2975	0
171	20231031	160600	34544320	2975	2975	2975	2975	0
172	20231031	160500	34544320	2975	2975	2975	2975	0
173	20231031	160400	34544320	2975	2975	2975	2975	0
174	20231031	160300	34544320	2975	2975	2975	2975	0
175	20231031	160200	34544320	2975	2975	2975	2975	0
176	20231031	160100	34544320	2975	2975	2975	2975	0
177	20231031	160000	34544320	2975	2975	2975	2975	0
178	20231031	155900	34544320	2975	2975	2975	2975	0
179	20231031	155800	34544320	2975	2975	2975	2975	0
180	20231031	155700	34544320	2975	2975	2975	2975	0
181	20231031	155600	34544320	2975	2975	2975	2975	0
182	20231031	155500	34544320	2975	2975	2975	2975	408
183	20231031	155400	34544320	2975	2975	2975	2975	0
184	20231031	155300	34544320	2975	2975	2975	2975	0
185	20231031	155200	34544320	2975	2975	2975	2975	0
186	20231031	155100	34544320	2975	2975	2975	2975	0
187	20231031	155000	34544320	2975	2975	2975	2975	0
188	20231031	154900	34544320	2975	2975	2975	2975	0
189	20231031	154800	34544320	2975	2975	2975	2975	0
190	20231031	154700	34544320	2975	2975	2975	2975	0
191	20231031	154600	34544320	2975	2975	2975	2975	0
192	20231031	154500	34544320	2975	2975	2975	2975	0
193	20231031	154400	34544320	2975	2975	2975	2975	0
194	20231031	154300	34544320	2975	2975	2975	2975	0
195	20231031	154200	34544320	2975	2975	2975	2975	0
196	20231031	154100	34544320	2975	2975	2975	2975	0
197	20231031	154000	34544320	2975	2975	2975	2975	0
198	20231031	153900	34544320	2975	2975	2975	2975	0
199	20231031	153800	34544320	2975	2975	2975	2975	0
200	20231031	153700	34544320	2975	2975	2975	2975	0
201	20231031	153600	34544320	2975	2975	2975	2975	0
202	20231031	153500	34544320	2975	2975	2975	2975	0
203	20231031	153400	34544320	2975	2975	2975	2975	0
204	20231031	153300	34544320	2975	2975	2975	2975	0
205	20231031	153200	34544320	2975	2975	2975	2975	0
206	20231031	153100	34544320	2975	2975	2975	2975	0
207	20231031	153000	34544320	2975	2975	2975	2975	408
208	20231031	152900	33330520	3030	3030	3030	3030	0
209	20231031	152800	33330520	3030	3030	3030	3030	0
210	20231031	152700	33330520	3030	3030	3030	3030	0
211	20231031	152600	33330520	3030	3030	3030	3030	0
212	20231031	152500	33330520	3030	3030	3030	3030	0
213	20231031	152400	33330520	3030	3030	3030	3030	0
214	20231031	152300	33330520	3030	3030	3030	3030	0
215	20231031	152200	33330520	3030	3030	3030	3030	0
216	20231031	152100	33330520	3030	3030	3030	3030	0
217	20231031	152000	33330520	3030	3030	3030	3030	0
218	20231031	151900	33330520	3030	2985	3035	2975	1115
219	20231031	151800	29984940	2990	3025	3025	2990	36
220	20231031	151700	29877265	2995	2995	2995	2995	19
221	20231031	151600	29820360	2995	2995	2995	2995	7
222	20231031	151500	29799395	3030	3030	3030	3030	0
223	20231031	151400	29799395	3030	3030	3030	3030	0
224	20231031	151300	29799395	3030	3030	3030	3030	0
225	20231031	151200	29799395	3030	3030	3030	3030	12
226	20231031	151100	29763035	3010	2985	3010	2985	302
227	20231031	151000	28861015	3015	3015	3015	3015	0
228	20231031	150900	28861015	3015	3015	3015	3015	0
229	20231031	150800	28861015	3015	3015	3015	3015	0
230	20231031	150700	28861015	3015	3015	3015	3015	4
231	20231031	150600	28848955	3015	3015	3015	3015	0
232	20231031	150500	28848955	3015	3015	3015	3015	202
233	20231031	150400	28239925	3015	3015	3015	3015	0
234	20231031	150300	28239925	3015	3015	3015	3015	0
235	20231031	150200	28239925	3015	3015	3015	3015	0
236	20231031	150100	28239925	3015	3015	3015	3015	0
237	20231031	150000	28239925	3015	3015	3015	3015	1
238	20231031	145900	28236910	3020	3020	3020	3020	0
239	20231031	145800	28236910	3020	3020	3020	3020	0
240	20231031	145700	28236910	3020	3020	3020	3020	3
241	20231031	145600	28227850	3030	3030	3030	3030	0
242	20231031	145500	28227850	3030	3030	3030	3030	0
243	20231031	145400	28227850	3030	3030	3030	3030	0
244	20231031	145300	28227850	3030	3030	3030	3030	0
245	20231031	145200	28227850	3030	3030	3030	3030	0
246	20231031	145100	28227850	3030	3030	3030	3030	0
247	20231031	145000	28227850	3030	3010	3030	3010	150
248	20231031	144900	27776270	2985	2985	2985	2985	0
249	20231031	144800	27776270	2985	2985	2985	2985	1
250	20231031	144700	27773285	2985	2985	2985	2985	0
251	20231031	144600	27773285	2985	2985	2985	2985	0
252	20231031	144500	27773285	2985	2985	2985	2985	0
253	20231031	144400	27773285	2985	2985	2985	2985	0
254	20231031	144300	27773285	2985	2985	2985	2985	0
255	20231031	144200	27773285	2985	2985	2985	2985	0
256	20231031	144100	27773285	2985	2985	2985	2985	0
257	20231031	144000	27773285	2985	2985	2985	2985	0
258	20231031	143900	27773285	2985	2985	2985	2985	0
259	20231031	143800	27773285	2985	2985	2985	2985	0
260	20231031	143700	27773285	2985	2985	2985	2985	0
261	20231031	143600	27773285	2985	2985	2985	2985	0
262	20231031	143500	27773285	2985	2985	2985	2985	0
263	20231031	143400	27773285	2985	2985	2985	2985	0
264	20231031	143300	27773285	2985	2985	2985	2985	0
265	20231031	143200	27773285	2985	2985	2985	2985	0
266	20231031	143100	27773285	2985	2985	2985	2985	1
267	20231031	143000	27770300	2985	2985	2985	2985	1
268	20231031	142900	27767315	2985	2985	2985	2985	0
269	20231031	142800	27767315	2985	2985	2985	2985	0
270	20231031	142700	27767315	2985	2985	2985	2985	0
271	20231031	142600	27767315	2985	2985	2985	2985	0
272	20231031	142500	27767315	2985	2985	2985	2985	0
273	20231031	142400	27767315	2985	2985	2985	2985	0
274	20231031	142300	27767315	2985	2985	2985	2985	0
275	20231031	142200	27767315	2985	2985	2985	2985	0
276	20231031	142100	27767315	2985	2985	2985	2985	0
277	20231031	142000	27767315	2985	2985	2985	2985	0
278	20231031	141900	27767315	2985	2985	2985	2985	0
279	20231031	141800	27767315	2985	2985	2985	2985	0
280	20231031	141700	27767315	2985	2985	2985	2985	0
281	20231031	141600	27767315	2985	2985	2985	2985	0
282	20231031	141500	27767315	2985	2985	2985	2985	0
283	20231031	141400	27767315	2985	2985	2985	2985	1
284	20231031	141300	27764330	3035	3035	3035	3035	0
285	20231031	141200	27764330	3035	3035	3035	3035	0
286	20231031	141100	27764330	3035	3035	3035	3035	0
287	20231031	141000	27764330	3035	3035	3035	3035	0
288	20231031	140900	27764330	3035	3035	3035	3035	0
289	20231031	140800	27764330	3035	3035	3035	3035	0
290	20231031	140700	27764330	3035	3035	3035	3035	0
291	20231031	140600	27764330	3035	3035	3035	3035	0
292	20231031	140500	27764330	3035	2995	3035	2995	63
293	20231031	140400	27575605	2990	2990	2990	2990	146
294	20231031	140300	27139065	2985	2985	2985	2985	5
295	20231031	140200	27124140	2985	2985	2985	2985	0
296	20231031	140100	27124140	2985	2985	2985	2985	0
297	20231031	140000	27124140	2985	2985	2985	2985	0
298	20231031	135900	27124140	2985	2985	2985	2985	0
299	20231031	135800	27124140	2985	2985	2985	2985	0
300	20231031	135700	27124140	2985	2985	2985	2985	0
301	20231031	135600	27124140	2985	2985	2985	2985	20
302	20231031	135500	27064440	2985	2985	2985	2985	0
303	20231031	135400	27064440	2985	2985	2985	2985	0
304	20231031	135300	27064440	2985	2985	2985	2985	0
305	20231031	135200	27064440	2985	2985	2985	2985	0
306	20231031	135100	27064440	2985	2985	2985	2985	0
307	20231031	135000	27064440	2985	2985	2985	2985	39
308	20231031	134900	26948025	2990	2990	2990	2990	0
309	20231031	134800	26948025	2990	2990	2990	2990	0
310	20231031	134700	26948025	2990	2990	2990	2990	0
311	20231031	134600	26948025	2990	2990	2990	2990	0
312	20231031	134500	26948025	2990	2990	2990	2990	6
313	20231031	134400	26930085	3000	3000	3000	3000	0
314	20231031	134300	26930085	3000	3000	3000	3000	0
315	20231031	134200	26930085	3000	3000	3000	3000	0
316	20231031	134100	26930085	3000	3000	3000	3000	9
317	20231031	134000	26903085	3010	3010	3010	3010	0
318	20231031	133900	26903085	3010	3010	3010	3010	0
319	20231031	133800	26903085	3010	3010	3010	3010	0
320	20231031	133700	26903085	3010	3010	3010	3010	0
321	20231031	133600	26903085	3010	3010	3010	3010	0
322	20231031	133500	26903085	3010	3010	3010	3010	0
323	20231031	133400	26903085	3010	3010	3010	3010	10
324	20231031	133300	26872985	3000	3000	3000	3000	0
325	20231031	133200	26872985	3000	3000	3000	3000	0
326	20231031	133100	26872985	3000	3000	3000	3000	0
327	20231031	133000	26872985	3000	3000	3000	3000	0
328	20231031	132900	26872985	3000	3000	3000	3000	0
329	20231031	132800	26872985	3000	3000	3000	3000	0
330	20231031	132700	26872985	3000	3000	3000	3000	0
331	20231031	132600	26872985	3000	3000	3000	3000	0
332	20231031	132500	26872985	3000	3000	3000	3000	0
333	20231031	132400	26872985	3000	3000	3000	3000	0
334	20231031	132300	26872985	3000	3000	3000	3000	0
335	20231031	132200	26872985	3000	3000	3000	3000	0
336	20231031	132100	26872985	3000	3000	3000	3000	0
337	20231031	132000	26872985	3000	3000	3000	3000	0
338	20231031	131900	26872985	3000	3000	3000	3000	0
339	20231031	131800	26872985	3000	3000	3000	3000	0
340	20231031	131700	26872985	3000	3000	3000	3000	0
341	20231031	131600	26872985	3000	3000	3000	3000	0
342	20231031	131500	26872985	3000	3000	3000	3000	0
343	20231031	131400	26872985	3000	3000	3000	3000	0
344	20231031	131300	26872985	3000	3000	3000	3000	0
345	20231031	131200	26872985	3000	3000	3000	3000	0
346	20231031	131100	26872985	3000	3000	3000	3000	0
347	20231031	131000	26872985	3000	3000	3000	3000	0
348	20231031	130900	26872985	3000	3000	3000	3000	0
349	20231031	130800	26872985	3000	3000	3000	3000	0
350	20231031	130700	26872985	3000	3000	3000	3000	0
351	20231031	130600	26872985	3000	3000	3000	3000	0
352	20231031	130500	26872985	3000	3000	3000	3000	0
353	20231031	130400	26872985	3000	3000	3000	3000	0
354	20231031	130300	26872985	3000	3000	3000	3000	0
355	20231031	130200	26872985	3000	3000	3000	3000	2
356	20231031	130100	26866985	3000	3000	3000	3000	0
357	20231031	130000	26866985	3000	3000	3000	3000	0
358	20231031	125900	26866985	3000	3000	3000	3000	150
359	20231031	125800	26416985	3030	3030	3030	3030	0
360	20231031	125700	26416985	3030	3030	3030	3030	0
361	20231031	125600	26416985	3030	3030	3030	3030	0
362	20231031	125500	26416985	3030	3030	3030	3030	0
363	20231031	125400	26416985	3030	3030	3030	3030	0
364	20231031	125300	26416985	3030	3030	3030	3030	0
365	20231031	125200	26416985	3030	3030	3030	3030	1
366	20231031	125100	26413955	3035	3035	3035	3035	0
367	20231031	125000	26413955	3035	3035	3035	3035	9
368	20231031	124900	26386640	3020	3000	3020	3000	650
369	20231031	124800	24433730	2990	2990	2990	2990	31
370	20231031	124700	24341040	3010	3010	3010	3010	0
371	20231031	124600	24341040	3010	3010	3010	3010	0
372	20231031	124500	24341040	3010	3010	3010	3010	0
373	20231031	124400	24341040	3010	3010	3010	3010	0
374	20231031	124300	24341040	3010	3010	3010	3010	0
375	20231031	124200	24341040	3010	3010	3010	3010	0
376	20231031	124100	24341040	3010	3010	3010	3010	0
377	20231031	124000	24341040	3010	3010	3010	3010	0
378	20231031	123900	24341040	3010	3010	3010	3010	0
379	20231031	123800	24341040	3010	3010	3010	3010	0
380	20231031	123700	24341040	3010	3010	3010	3010	5
381	20231031	123600	24325990	3010	3010	3010	3010	1
382	20231031	123500	24322980	2995	2995	2995	2995	0
383	20231031	123400	24322980	2995	2995	2995	2995	0
384	20231031	123300	24322980	2995	2995	2995	2995	0
385	20231031	123200	24322980	2995	2995	2995	2995	0
386	20231031	123100	24322980	2995	2995	2995	2995	0
387	20231031	123000	24322980	2995	2995	2995	2995	0
388	20231031	122900	24322980	2995	2995	2995	2995	0
389	20231031	122800	24322980	2995	2995	2995	2995	49
390	20231031	122700	24176225	2985	2985	2985	2985	0
391	20231031	122600	24176225	2985	2985	2985	2985	0
392	20231031	122500	24176225	2985	2985	2985	2985	142
393	20231031	122400	23752355	2985	2985	2985	2985	19
394	20231031	122300	23695640	2985	2985	2985	2985	0
395	20231031	122200	23695640	2985	2985	2985	2985	0
396	20231031	122100	23695640	2985	2985	2985	2985	0
397	20231031	122000	23695640	2985	2985	2985	2985	0
398	20231031	121900	23695640	2985	2985	2985	2985	0
399	20231031	121800	23695640	2985	2985	2985	2985	0
400	20231031	121700	23695640	2985	2985	2985	2985	0
401	20231031	121600	23695640	2985	2985	2985	2985	0
402	20231031	121500	23695640	2985	2985	2985	2985	0
403	20231031	121400	23695640	2985	2985	2985	2985	0
404	20231031	121300	23695640	2985	2985	2985	2985	0
405	20231031	121200	23695640	2985	2985	2985	2985	0
406	20231031	121100	23695640	2985	2985	2985	2985	0
407	20231031	121000	23695640	2985	2985	2985	2985	0
408	20231031	120900	23695640	2985	2985	2985	2985	0
409	20231031	120800	23695640	2985	2985	2985	2985	0
410	20231031	120700	23695640	2985	2985	2985	2985	0
411	20231031	120600	23695640	2985	2985	2985	2985	0
412	20231031	120500	23695640	2985	2985	2985	2985	0
413	20231031	120400	23695640	2985	2995	3015	2985	1289
414	20231031	120300	19811680	2985	2985	2985	2985	10
415	20231031	120200	19781830	2985	2990	2990	2985	143
416	20231031	120100	19354305	2985	2985	2985	2985	0
417	20231031	120000	19354305	2985	2985	2985	2985	0
418	20231031	115900	19354305	2985	2985	2985	2985	0
419	20231031	115800	19354305	2985	2985	2985	2985	0
420	20231031	115700	19354305	2985	2985	2985	2985	0
421	20231031	115600	19354305	2985	2985	2985	2985	0
422	20231031	115500	19354305	2985	2985	2985	2985	0
423	20231031	115400	19354305	2985	2985	2985	2985	0
424	20231031	115300	19354305	2985	2985	2985	2985	0
425	20231031	115200	19354305	2985	2995	2995	2985	351
426	20231031	115100	18304875	2995	2995	2995	2995	0
427	20231031	115000	18304875	2995	2995	2995	2995	0
428	20231031	114900	18304875	2995	2995	2995	2995	5
429	20231031	114800	18289900	3000	3000	3000	3000	0
430	20231031	114700	18289900	3000	3000	3000	3000	0
431	20231031	114600	18289900	3000	3000	3000	3000	0
432	20231031	114500	18289900	3000	3000	3000	3000	0
433	20231031	114400	18289900	3000	3000	3000	3000	35
434	20231031	114300	18184900	3000	3005	3005	3000	237
435	20231031	114200	17472825	3005	3005	3005	3005	0
436	20231031	114100	17472825	3005	3005	3005	3005	0
437	20231031	114000	17472825	3005	3005	3005	3005	0
438	20231031	113900	17472825	3005	3005	3005	3005	0
439	20231031	113800	17472825	3005	3005	3005	3005	51
440	20231031	113700	17319570	3000	3000	3000	3000	0
441	20231031	113600	17319570	3000	3000	3000	3000	0
442	20231031	113500	17319570	3000	3000	3000	3000	0
443	20231031	113400	17319570	3000	3000	3000	3000	4
444	20231031	113300	17307570	3015	3015	3015	3015	319
445	20231031	113200	16345785	3000	3000	3000	3000	0
446	20231031	113100	16345785	3000	3000	3000	3000	0
447	20231031	113000	16345785	3000	3000	3000	3000	283
448	20231031	112900	15496785	3000	3000	3000	3000	0
449	20231031	112800	15496785	3000	3000	3000	3000	0
450	20231031	112700	15496785	3000	3000	3000	3000	0
451	20231031	112600	15496785	3000	3000	3000	3000	0
452	20231031	112500	15496785	3000	3000	3000	3000	0
453	20231031	112400	15496785	3000	3000	3000	3000	0
454	20231031	112300	15496785	3000	3000	3000	3000	0
455	20231031	112200	15496785	3000	3000	3000	3000	0
456	20231031	112100	15496785	3000	3000	3000	3000	0
457	20231031	112000	15496785	3000	3000	3000	3000	80
458	20231031	111900	15256785	3020	3020	3020	3020	0
459	20231031	111800	15256785	3020	3020	3020	3020	0
460	20231031	111700	15256785	3020	3020	3020	3020	0
461	20231031	111600	15256785	3020	3020	3020	3020	0
462	20231031	111500	15256785	3020	3020	3020	3020	0
463	20231031	111400	15256785	3020	3020	3020	3020	0
464	20231031	111300	15256785	3020	3020	3020	3020	0
465	20231031	111200	15256785	3020	3020	3020	3020	0
466	20231031	111100	15256785	3020	3020	3020	3020	0
467	20231031	111000	15256785	3020	3020	3020	3020	0
468	20231031	110900	15256785	3020	3020	3020	3020	0
469	20231031	110800	15256785	3020	3020	3020	3020	0
470	20231031	110700	15256785	3020	3020	3020	3020	0
471	20231031	110600	15256785	3020	3020	3020	3020	0
472	20231031	110500	15256785	3020	3020	3020	3020	0
473	20231031	110400	15256785	3020	3020	3020	3020	0
474	20231031	110300	15256785	3020	3020	3020	3020	0
475	20231031	110200	15256785	3020	3020	3020	3020	0
476	20231031	110100	15256785	3020	3020	3020	3020	0
477	20231031	110000	15256785	3020	3020	3020	3020	0
478	20231031	105900	15256785	3020	3020	3020	3020	0
479	20231031	105800	15256785	3020	3020	3020	3020	0
480	20231031	105700	15256785	3020	3020	3020	3020	0
481	20231031	105600	15256785	3020	3020	3020	3020	0
482	20231031	105500	15256785	3020	3020	3020	3020	0
483	20231031	105400	15256785	3020	3020	3020	3020	0
484	20231031	105300	15256785	3020	3020	3020	3020	0
485	20231031	105200	15256785	3020	3015	3020	3015	25
486	20231031	105100	15181375	3015	3015	3015	3015	0
487	20231031	105000	15181375	3015	3015	3015	3015	0
488	20231031	104900	15181375	3015	3015	3015	3015	0
489	20231031	104800	15181375	3015	3015	3015	3015	0
490	20231031	104700	15181375	3015	3015	3015	3015	0
491	20231031	104600	15181375	3015	3015	3015	3015	0
492	20231031	104500	15181375	3015	3015	3015	3015	0
493	20231031	104400	15181375	3015	3015	3015	3015	0
494	20231031	104300	15181375	3015	3015	3015	3015	0
495	20231031	104200	15181375	3015	3015	3015	3015	0
496	20231031	104100	15181375	3015	3015	3015	3015	0
497	20231031	104000	15181375	3015	3015	3015	3015	1
498	20231031	103900	15178360	3000	3000	3000	3000	0
499	20231031	103800	15178360	3000	3000	3000	3000	3
500	20231031	103700	15169360	2995	2995	2995	2995	0
501	20231031	103600	15169360	2995	2995	2995	2995	0
502	20231031	103500	15169360	2995	2995	2995	2995	0
503	20231031	103400	15169360	2995	2995	2995	2995	0
504	20231031	103300	15169360	2995	2995	2995	2995	9
505	20231031	103200	15142405	2995	2995	2995	2995	0
506	20231031	103100	15142405	2995	2995	2995	2995	1040
507	20231031	103000	12027605	2995	2995	2995	2995	102
508	20231031	102900	11722115	3000	3000	3000	3000	0
509	20231031	102800	11722115	3000	3000	3000	3000	0
510	20231031	102700	11722115	3000	3000	3000	3000	0
511	20231031	102600	11722115	3000	3000	3000	3000	0
512	20231031	102500	11722115	3000	3000	3000	3000	10
513	20231031	102400	11692115	3000	3000	3000	3000	10
514	20231031	102300	11662115	2995	2995	2995	2995	4
515	20231031	102200	11650135	2995	2995	2995	2995	19
516	20231031	102100	11593230	3010	3010	3010	3010	0
517	20231031	102000	11593230	3010	3010	3010	3010	0
518	20231031	101900	11593230	3010	3010	3010	3010	18
519	20231031	101800	11539050	3010	3010	3010	3010	33
520	20231031	101700	11439720	3020	3020	3020	3020	0
521	20231031	101600	11439720	3020	3020	3020	3020	0
522	20231031	101500	11439720	3020	3020	3020	3020	7
523	20231031	101400	11418580	2995	2995	2995	2995	0
524	20231031	101300	11418580	2995	2995	2995	2995	0
525	20231031	101200	11418580	2995	2995	2995	2995	0
526	20231031	101100	11418580	2995	2995	2995	2995	15
527	20231031	101000	11373655	2995	2995	2995	2995	0
528	20231031	100900	11373655	2995	2995	2995	2995	0
529	20231031	100800	11373655	2995	2995	2995	2995	0
530	20231031	100700	11373655	2995	3000	3000	2995	200
531	20231031	100600	10774290	3040	3040	3040	3040	0
532	20231031	100500	10774290	3040	3040	3040	3040	0
533	20231031	100400	10774290	3040	3040	3040	3040	0
534	20231031	100300	10774290	3040	3040	3040	3040	0
535	20231031	100200	10774290	3040	3040	3040	3040	0
536	20231031	100100	10774290	3040	3025	3040	3025	77
537	20231031	100000	10541320	3000	3000	3000	3000	0
538	20231031	095900	10541320	3000	3000	3000	3000	0
539	20231031	095800	10541320	3000	3000	3000	3000	0
540	20231031	095700	10541320	3000	3000	3000	3000	0
541	20231031	095600	10541320	3000	3000	3000	3000	0
542	20231031	095500	10541320	3000	3000	3000	3000	0
543	20231031	095400	10541320	3000	3000	3000	3000	20
544	20231031	095300	10481320	2995	2995	2995	2995	0
545	20231031	095200	10481320	2995	2995	2995	2995	0
546	20231031	095100	10481320	2995	2995	2995	2995	1
547	20231031	095000	10478325	2995	2995	2995	2995	0
548	20231031	094900	10478325	2995	2995	2995	2995	0
549	20231031	094800	10478325	2995	2995	2995	2995	0
550	20231031	094700	10478325	2995	2995	2995	2995	0
551	20231031	094600	10478325	2995	3010	3010	2995	160
552	20231031	094500	9998065	3040	3040	3040	3040	0
553	20231031	094400	9998065	3040	3040	3040	3040	0
554	20231031	094300	9998065	3040	3040	3040	3040	0
555	20231031	094200	9998065	3040	3040	3040	3040	0
556	20231031	094100	9998065	3040	3040	3040	3040	0
557	20231031	094000	9998065	3040	3040	3040	3040	0
558	20231031	093900	9998065	3040	3040	3040	3040	0
559	20231031	093800	9998065	3040	3040	3040	3040	0
560	20231031	093700	9998065	3040	3035	3040	3035	12
561	20231031	093600	9961610	3035	3035	3035	3035	0
562	20231031	093500	9961610	3035	3035	3035	3035	0
563	20231031	093400	9961610	3035	3035	3035	3035	0
564	20231031	093300	9961610	3035	3035	3035	3035	5
565	20231031	093200	9946435	3035	3035	3035	3035	2
566	20231031	093100	9940365	3010	3015	3015	3010	500
567	20231031	093000	8435245	3040	3035	3040	3035	23
568	20231031	092900	8365405	3015	3015	3015	3015	0
569	20231031	092800	8365405	3015	3015	3015	3015	0
570	20231031	092700	8365405	3015	3015	3015	3015	0
571	20231031	092600	8365405	3015	3015	3015	3015	0
572	20231031	092500	8365405	3015	3015	3015	3015	0
573	20231031	092400	8365405	3015	3015	3015	3015	0
574	20231031	092300	8365405	3015	3015	3015	3015	0
575	20231031	092200	8365405	3015	3015	3015	3015	0
576	20231031	092100	8365405	3015	3015	3015	3015	1
577	20231031	092000	8362390	3035	3035	3035	3035	10
578	20231031	091900	8332040	3035	3035	3035	3035	20
579	20231031	091800	8271340	3040	3040	3040	3040	0
580	20231031	091700	8271340	3040	3040	3040	3040	0
581	20231031	091600	8271340	3040	3040	3040	3040	14
582	20231031	091500	8228780	3045	3045	3045	3045	0
583	20231031	091400	8228780	3045	3045	3045	3045	0
584	20231031	091300	8228780	3045	3045	3045	3045	0
585	20231031	091200	8228780	3045	3045	3045	3045	10
586	20231031	091100	8198330	3010	3010	3010	3010	0
587	20231031	091000	8198330	3010	3010	3010	3010	0
588	20231031	090900	8198330	3010	3010	3010	3010	0
589	20231031	090800	8198330	3010	3010	3010	3010	0
590	20231031	090700	8198330	3010	3025	3025	3010	1000
591	20231031	090600	5186735	3055	3055	3055	3055	100
592	20231031	090500	4881235	3020	3020	3020	3020	0
593	20231031	090400	4881235	3020	3020	3020	3020	0
594	20231031	090300	4881235	3020	3025	3025	3020	622
595	20231031	090200	3000425	3040	3040	3040	3040	378
596	20231031	090100	1851305	3065	3065	3070	3065	78
597	20231031	090000	1612190	3065	3065	3065	3065	526